Yu Group (YU.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yu Group

Date Open High Low Close* Volume
05/12/2022 375.00p 380.00p 370.00p 375.00p 42874
02/12/2022 392.50p 399.90p 370.00p 380.00p 134173
01/12/2022 370.00p 394.00p 362.65p 392.50p 122957
30/11/2022 357.50p 376.50p 355.11p 370.00p 42638
29/11/2022 352.50p 365.00p 345.00p 357.50p 106653
28/11/2022 365.00p 400.00p 350.00p 352.50p 460148
25/11/2022 345.00p 349.20p 335.00p 340.00p 44728
24/11/2022 330.00p 353.75p 330.00p 345.00p 100079
23/11/2022 312.50p 334.00p 312.50p 330.00p 57309
22/11/2022 292.50p 315.00p 277.50p 312.50p 49795
21/11/2022 287.50p 300.00p 286.55p 297.50p 56765
18/11/2022 287.50p 290.00p 286.00p 287.50p 6177
17/11/2022 287.50p 289.24p 285.00p 287.50p 10533
16/11/2022 285.00p 290.00p 282.50p 287.50p 8112
15/11/2022 285.00p 290.00p 280.00p 285.00p 10252
14/11/2022 285.00p 290.00p 280.00p 285.00p 70984
11/11/2022 285.00p 290.00p 282.50p 285.00p 13245
10/11/2022 292.50p 292.50p 285.00p 285.00p 12643
09/11/2022 292.50p 294.00p 288.00p 292.50p 37664
08/11/2022 292.50p 299.70p 285.00p 295.00p 21703
07/11/2022 290.00p 300.00p 290.00p 292.50p 10130
04/11/2022 290.00p 300.00p 290.00p 295.00p 14939
03/11/2022 287.50p 300.00p 287.50p 290.00p 12232
02/11/2022 285.00p 294.70p 285.00p 290.00p 28267
01/11/2022 272.50p 293.50p 270.00p 285.00p 28722
31/10/2022 278.50p 281.65p 270.50p 272.50p 33057
28/10/2022 280.00p 282.00p 278.00p 278.50p 13858
27/10/2022 285.00p 295.00p 280.00p 280.00p 45348
26/10/2022 280.00p 289.00p 280.00p 285.00p 31508
25/10/2022 280.00p 283.00p 278.55p 280.00p 8729
24/10/2022 265.00p 285.00p 260.00p 280.00p 49404
21/10/2022 262.50p 265.00p 260.00p 265.00p 38070
20/10/2022 260.00p 267.40p 258.00p 262.50p 27890
19/10/2022 267.50p 275.00p 255.00p 260.00p 42671
18/10/2022 265.00p 275.00p 265.00p 267.50p 58274
17/10/2022 245.00p 274.00p 245.00p 265.00p 96138
14/10/2022 245.00p 260.00p 240.55p 245.00p 77005
13/10/2022 230.00p 249.00p 226.55p 245.00p 69640
12/10/2022 217.50p 230.00p 217.50p 227.50p 17254
11/10/2022 220.00p 225.00p 216.60p 217.50p 6447
10/10/2022 212.50p 223.80p 212.00p 217.50p 30008
07/10/2022 207.50p 219.00p 207.50p 212.50p 10599
06/10/2022 207.50p 215.00p 206.55p 207.50p 3846
05/10/2022 200.00p 214.00p 195.00p 207.50p 23275
04/10/2022 202.50p 205.00p 198.60p 200.00p 18521
03/10/2022 202.50p 210.00p 198.60p 202.50p 11268
30/09/2022 202.50p 210.00p 196.00p 202.50p 10393
29/09/2022 202.50p 210.00p 202.50p 202.50p 15138
28/09/2022 215.00p 215.00p 192.00p 202.50p 22212
27/09/2022 220.00p 238.00p 210.00p 215.00p 86883
26/09/2022 212.50p 220.00p 210.00p 215.00p 10045
23/09/2022 220.00p 225.00p 211.00p 212.50p 34883
22/09/2022 215.00p 225.00p 210.00p 220.00p 24773
21/09/2022 212.50p 220.00p 210.00p 215.00p 39073
20/09/2022 205.00p 214.50p 205.00p 212.50p 24725
19/09/2022 202.50p 210.00p 202.00p 205.00p 15642
16/09/2022 202.50p 210.00p 202.00p 205.00p 15642
15/09/2022 200.00p 205.00p 195.00p 202.50p 20842
14/09/2022 187.50p 201.50p 187.50p 200.00p 40584
13/09/2022 195.00p 208.80p 186.50p 187.50p 115936
12/09/2022 175.00p 185.00p 175.00p 180.00p 17186
09/09/2022 182.50p 182.89p 175.00p 175.00p 25761
08/09/2022 187.50p 190.00p 180.00p 182.50p 18360
07/09/2022 187.50p 205.00p 186.00p 189.00p 54755
06/09/2022 177.50p 199.90p 177.50p 190.00p 60006
05/09/2022 177.50p 179.75p 175.00p 177.50p 11073
02/09/2022 175.00p 179.00p 171.14p 177.50p 6100
01/09/2022 175.00p 180.00p 171.14p 175.00p 46032
31/08/2022 175.00p 180.00p 174.50p 175.00p 9595
30/08/2022 175.00p 180.00p 172.05p 175.00p 7
29/08/2022 175.00p 175.20p 171.76p 175.00p 56554
26/08/2022 175.00p 175.20p 171.76p 175.00p 56554
25/08/2022 175.00p 175.00p 170.00p 175.00p 5214
24/08/2022 175.00p 175.00p 171.76p 175.00p 52105
23/08/2022 175.00p 175.00p 172.67p 175.00p 2611
22/08/2022 175.00p 180.00p 175.00p 175.00p 2
19/08/2022 175.00p 175.00p 172.67p 175.00p 10148
18/08/2022 175.00p 180.00p 172.67p 175.00p 10237
17/08/2022 175.00p 175.00p 172.67p 175.00p 7588
16/08/2022 175.00p 180.00p 172.67p 175.00p 5753
15/08/2022 175.00p 177.50p 170.00p 175.00p 29273
12/08/2022 175.00p 180.00p 171.00p 175.00p 21598
11/08/2022 167.50p 180.00p 166.70p 175.00p 32690
10/08/2022 170.00p 170.00p 162.55p 167.50p 27677
09/08/2022 172.50p 175.00p 170.00p 170.00p 402
08/08/2022 170.00p 173.50p 167.55p 170.00p 8557
05/08/2022 182.50p 185.00p 166.00p 170.00p 47450
04/08/2022 182.50p 185.00p 180.00p 182.50p 25284
03/08/2022 190.00p 190.45p 177.00p 182.50p 50290
02/08/2022 190.00p 195.00p 187.00p 190.00p 3003
01/08/2022 190.00p 195.00p 184.55p 190.00p 8581
29/07/2022 195.00p 200.00p 186.30p 200.00p 9596
28/07/2022 195.00p 195.00p 190.00p 195.00p 12016
27/07/2022 197.50p 197.50p 195.00p 195.00p 2699
26/07/2022 197.50p 200.00p 195.00p 197.50p 669
25/07/2022 197.50p 200.00p 195.00p 197.50p 1300
22/07/2022 200.00p 200.00p 195.00p 197.50p 16779
21/07/2022 200.00p 201.00p 196.80p 200.00p 3577
20/07/2022 197.50p 205.00p 196.70p 200.00p 25890
19/07/2022 197.50p 219.00p 192.33p 197.50p 158687
18/07/2022 186.00p 190.00p 182.60p 187.50p 19111
15/07/2022 185.00p 187.00p 182.00p 186.00p 8461
14/07/2022 185.00p 187.20p 185.00p 185.00p 1535
13/07/2022 187.50p 187.50p 181.16p 185.00p 6720
12/07/2022 182.50p 188.44p 182.50p 187.50p 12577
11/07/2022 190.00p 190.00p 180.00p 185.00p 19272
08/07/2022 190.00p 195.00p 187.20p 190.00p 23660
07/07/2022 190.00p 191.45p 188.50p 190.00p 29782
06/07/2022 190.00p 190.00p 186.10p 190.00p 1100
05/07/2022 190.00p 190.60p 186.10p 190.00p 16752
04/07/2022 197.50p 197.50p 185.20p 190.00p 21025
01/07/2022 197.50p 205.00p 196.40p 197.50p 1460
30/06/2022 197.50p 202.74p 190.12p 197.50p 4160
29/06/2022 197.50p 202.80p 191.70p 197.50p 2740
28/06/2022 187.50p 203.00p 185.04p 197.50p 19707
27/06/2022 187.50p 187.50p 186.00p 187.50p 1500
24/06/2022 187.50p 190.70p 187.50p 187.50p 3598
23/06/2022 187.50p 191.00p 185.13p 187.50p 17865
22/06/2022 187.50p 187.50p 185.05p 187.50p 10955
21/06/2022 187.50p 192.80p 185.76p 187.50p 3212
20/06/2022 192.50p 195.00p 183.00p 187.50p 12553
17/06/2022 192.50p 192.75p 190.00p 192.50p 253
16/06/2022 195.00p 195.00p 190.30p 192.50p 6975
15/06/2022 192.50p 200.00p 192.50p 195.00p 2578
14/06/2022 192.50p 194.75p 190.00p 192.50p 24358
13/06/2022 195.00p 195.00p 190.00p 192.50p 1525
10/06/2022 195.00p 196.40p 191.36p 195.00p 3122
09/06/2022 195.00p 200.00p 191.11p 200.00p 4330
08/06/2022 195.00p 197.70p 190.00p 195.00p 240320
07/06/2022 202.50p 205.00p 190.22p 195.00p 9491
06/06/2022 202.50p 210.00p 196.89p 202.50p 5186
01/06/2022 202.50p 203.00p 196.65p 202.50p 21004
31/05/2022 202.50p 202.50p 196.60p 202.50p 5011
30/05/2022 202.50p 210.00p 190.01p 202.50p 57301
27/05/2022 200.00p 202.50p 192.55p 202.50p 39121
26/05/2022 220.00p 230.00p 192.50p 200.00p 63759
25/05/2022 202.50p 209.74p 198.10p 207.50p 47145
24/05/2022 205.00p 205.00p 202.50p 202.50p 100
23/05/2022 205.00p 205.00p 200.00p 205.00p 6483
20/05/2022 207.50p 207.50p 195.05p 205.00p 41316
19/05/2022 207.50p 208.95p 200.00p 207.50p 17107
18/05/2022 207.50p 209.40p 190.00p 207.50p 207412
17/05/2022 207.50p 212.00p 205.66p 207.50p 4241
16/05/2022 207.50p 211.44p 204.00p 207.50p 5690
13/05/2022 197.50p 212.00p 197.50p 207.50p 13201
12/05/2022 200.00p 208.00p 190.00p 197.50p 4035
11/05/2022 207.50p 211.00p 200.00p 200.00p 23577
10/05/2022 205.00p 209.27p 200.00p 207.50p 18463
09/05/2022 215.00p 221.00p 202.55p 205.00p 4465
06/05/2022 215.00p 219.44p 203.11p 215.00p 27782
05/05/2022 217.50p 220.44p 212.55p 215.00p 5744
04/05/2022 222.50p 222.50p 215.00p 217.50p 5582
03/05/2022 225.00p 225.00p 213.58p 222.50p 30108
02/05/2022 227.50p 235.00p 220.00p 225.00p 4033
29/04/2022 227.50p 235.00p 220.00p 225.00p 4033
28/04/2022 222.50p 230.00p 217.55p 227.50p 8286
27/04/2022 225.00p 230.00p 220.00p 222.50p 5498
26/04/2022 225.00p 226.55p 225.00p 225.00p 878
25/04/2022 230.00p 235.00p 220.00p 225.00p 3761
22/04/2022 230.00p 230.00p 225.00p 230.00p 424
21/04/2022 230.00p 231.84p 225.00p 230.00p 18990
20/04/2022 225.00p 233.00p 220.60p 230.00p 14848
19/04/2022 227.50p 232.00p 220.60p 225.00p 14620
18/04/2022 230.00p 230.00p 222.25p 227.50p 14195
15/04/2022 230.00p 230.00p 222.25p 227.50p 14195
14/04/2022 230.00p 230.00p 222.25p 227.50p 14195
13/04/2022 240.00p 240.00p 230.00p 230.00p 11711
12/04/2022 235.00p 240.00p 230.00p 240.00p 4950
11/04/2022 235.00p 240.43p 228.50p 235.00p 2768
08/04/2022 235.00p 240.60p 228.00p 235.00p 15091
07/04/2022 240.00p 240.00p 232.75p 235.00p 3035
06/04/2022 227.50p 242.90p 227.50p 240.00p 21042
05/04/2022 227.50p 235.00p 227.50p 235.00p 6513
04/04/2022 230.00p 230.00p 221.00p 230.00p 10302
01/04/2022 235.00p 240.00p 230.00p 230.00p 2988
31/03/2022 232.50p 238.00p 226.55p 235.00p 23314
30/03/2022 232.50p 235.00p 225.00p 232.50p 24651
29/03/2022 230.00p 238.90p 230.00p 232.50p 31837
28/03/2022 240.00p 245.00p 225.60p 230.00p 14513
25/03/2022 240.00p 242.39p 237.11p 240.00p 5229
24/03/2022 250.00p 250.00p 236.00p 240.00p 19184
23/03/2022 257.50p 264.20p 240.00p 250.00p 62533
22/03/2022 300.00p 312.00p 245.90p 257.50p 144364
21/03/2022 255.00p 294.00p 255.00p 277.50p 116654
18/03/2022 255.00p 255.95p 255.00p 255.00p 3399
17/03/2022 255.00p 259.00p 251.10p 255.00p 26771
16/03/2022 230.00p 270.00p 230.00p 255.00p 68204
15/03/2022 230.00p 239.00p 230.00p 230.00p 4398
14/03/2022 225.00p 238.00p 225.00p 230.00p 6115
11/03/2022 225.00p 227.90p 220.10p 225.00p 3405
10/03/2022 225.00p 225.00p 220.10p 225.00p 5000
09/03/2022 215.00p 228.85p 210.00p 225.00p 23910
08/03/2022 220.00p 229.00p 210.24p 215.00p 15908
07/03/2022 232.50p 232.50p 205.00p 220.00p 62411
04/03/2022 242.50p 242.50p 232.50p 232.50p 6502
03/03/2022 245.00p 248.44p 237.00p 242.50p 2273
02/03/2022 247.50p 247.50p 237.00p 245.00p 11555
01/03/2022 242.50p 248.50p 240.24p 247.50p 11060
28/02/2022 247.50p 249.85p 235.00p 242.50p 2872
25/02/2022 240.00p 254.00p 240.00p 250.00p 4877

*Close Price adjusted for both dividends and splits